日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/17	1,251	1,265	1,219	1,220	-2.4%	11,400	76億2378万	-7.79%
04/16	1,289	1,290	1,226	1,250	-3.77%	14,300	78億1125万	-6.09%
04/15	1,303	1,319	1,293	1,299	-2.26%	10,200	81億1745万	-2.77%
04/12	1,370	1,382	1,329	1,329	-1.99%	15,400	83億492万	-0.82%
04/11	1,365	1,378	1,355	1,356	-1.74%	4,200	84億7364万	+0.74%
04/10	1,405	1,420	1,372	1,380	-0.5%	20,300	86億2362万	+2.22%
04/09	1,337	1,387	1,337	1,387	+3.74%	14,800	86億6736万	+2.59%
04/08	1,320	1,348	1,320	1,337	+1.36%	8,000	83億5491万	-1.26%
04/05	1,305	1,319	1,260	1,319	-0.83%	33,000	82億4243万	-2.94%
04/04	1,335	1,339	1,310	1,330	+0.68%	7,000	83億1117万	-2.56%
04/03	1,320	1,349	1,317	1,321	+0.08%	17,000	82億5492万	-3.65%
04/02	1,388	1,388	1,310	1,320	-4.14%	23,200	82億4868万	-3.79%
04/01	1,414	1,414	1,360	1,377	-1.15%	20,700	86億487万	+0.58%
03/29	1,301	1,393	1,292	1,393	+7.07%	28,700	87億485万	+2.2%
03/29	8:00 経済産業省、物流改善に向けた3つの実証実験の成果報告
03/28	1,320	1,350	1,292	1,301	-0.69%	12,100	81億2994万	-4.13%
03/27	1,297	1,335	1,278	1,310	+1.08%	20,100	81億8619万	-3.25%
03/26	1,298	1,310	1,285	1,296	-0.92%	12,600	80億9870万	-4.21%
03/25	1,310	1,330	1,302	1,308	-0.08%	6,400	81億7369万	-2.82%
03/22	1,320	1,325	1,299	1,309	-0.3%	5,600	81億7994万	-2.39%
03/21	1,340	1,351	1,299	1,313	-1.5%	14,200	82億493万	-1.87%
03/19	1,329	1,336	1,312	1,333	+0.23%	13,800	83億2991万	0%
03/18	1,261	1,330	1,260	1,330	+4.72%	18,300	83億1117万	+0.15%
03/15	1,320	1,336	1,250	1,270	-5.65%	50,000	79億3623万	-4.3%
03/14	1,361	1,371	1,333	1,346	-0.3%	25,600	84億1115万	+1.43%
03/13	1,420	1,420	1,345	1,350	-4.32%	23,800	84億3615万	+2.12%
03/12	1,375	1,413	1,363	1,411	+2.62%	12,400	88億1733万	+7.3%
03/11	1,378	1,414	1,357	1,375	-2.34%	26,400	85億9237万	+5.28%
03/08	1,459	1,481	1,379	1,408	-4.28%	51,500	87億9859万	+8.47%
03/07	1,468	1,523	1,435	1,471	+0.82%	34,100	91億9227万	+14.3%
03/06	1,397	1,482	1,397	1,459	+2.6%	33,600	91億1729万	+14.61%
03/05	1,409	1,451	1,385	1,422	-1.18%	33,500	88億8607万	+13.04%
03/04	1,477	1,480	1,405	1,439	-1.71%	34,100	89億9231万	+15.68%
03/01	1,457	1,475	1,420	1,464	-0.27%	36,400	91億4853万	+19.12%
02/29	1,505	1,511	1,432	1,468	-1.08%	56,800	91億7353万	+20.92%
02/28	1,363	1,583	1,363	1,484	+10.83%	208,300	92億7351万	+23.87%
02/27	1,255	1,353	1,249	1,339	+7.21%	74,300	83億6741万	+13.28%
02/26	1,242	1,281	1,227	1,249	+0.89%	33,800	78億500万	+6.66%
02/22	1,238	1,242	1,220	1,238	+0.9%	17,700	77億3626万	+6.45%
02/21	15:00 本社移転に関するお知らせ
02/21	15:00 取締役候補者の選任に関するお知らせ
02/21	15:00 事業計画及び成長可能性に関する事項
02/21	1,210	1,227	1,189	1,227	-0.81%	91,400	76億6752万	+6.14%
02/20	1,269	1,269	1,215	1,237	-2.52%	33,800	77億3001万	+7.57%
02/19	1,148	1,290	1,148	1,269	+12%	73,300	79億2998万	+11.02%
02/16	1,128	1,166	1,128	1,133	-4.63%	42,600	70億8011万	-0.09%
02/15	1,232	1,232	1,137	1,188	-3.18%	46,200	74億2381万	+5.13%
02/14	1,250	1,390	1,190	1,227	+3.11%	163,800	76億6752万	+9.26%
02/13	15:00 剰余金の配当に関するお知らせ
02/13	15:00 2023年12月期通期決算説明資料
02/13	15:00 2023年12月期決算短信〔日本基準〕(非連結)
02/13	1,241	1,242	1,143	1,190	-1.73%	29,000	74億3631万	+6.73%
02/09	1,300	1,350	1,174	1,211	-6.63%	68,200	75億6753万	+9.39%
02/08	1,280	1,299	1,273	1,297	+2.13%	25,000	81億495万	+17.91%
02/07	1,220	1,270	1,201	1,270	+3.84%	53,400	79億3623万	+16.73%
02/06	1,180	1,225	1,180	1,223	+3.64%	25,300	76億4252万	+13.66%
02/05	1,188	1,196	1,168	1,180	+0.51%	10,100	73億7382万	+10.69%
02/02	1,186	1,187	1,163	1,174	-1.34%	8,000	73億3632万	+10.96%
02/01	1,142	1,200	1,136	1,190	+6.44%	38,100	74億3631万	+13.23%
01/31	1,124	1,129	1,100	1,118	-0.09%	8,200	69億8638万	+7.09%
01/30	1,084	1,119	1,080	1,119	+3.32%	11,700	69億9263万	+7.8%
01/29	1,077	1,083	1,076	1,083	+1.12%	4,500	67億6766万	+4.84%
01/26	1,084	1,084	1,065	1,071	-1.11%	6,700	66億9267万	+4.08%
01/25	1,083	1,084	1,070	1,083	+0.37%	3,900	67億6766万	+5.66%
01/24	1,070	1,084	1,070	1,079	+1.31%	6,400	67億4267万	+5.68%
01/23	1,090	1,095	1,061	1,065	-1.75%	7,100	66億5518万	+4.82%
01/22	1,096	1,110	1,084	1,084	+0.46%	21,400	67億7391万	+7.11%
01/19	1,054	1,080	1,043	1,079	+3.45%	8,200	67億4267万	+7.15%
01/18	1,051	1,055	1,040	1,043	-1.6%	6,300	65億1770万	+3.88%
01/17	1,075	1,085	1,057	1,060	-1.4%	7,100	66億2394万	+5.58%
01/16	1,080	1,084	1,074	1,075	+0.47%	6,700	67億1767万	+7.5%
01/15	1,040	1,070	1,040	1,070	+3.38%	12,500	66億8643万	+7.43%
01/12	1,030	1,105	1,016	1,035	+0.49%	31,700	64億6771万	+4.33%
01/11	1,021	1,030	1,016	1,030	+0.98%	14,300	64億3647万	+4.15%
01/10	1,033	1,033	1,013	1,020	-0.1%	5,700	63億7398万	+3.34%
01/09	1,024	1,027	1,003	1,021	+1.39%	7,100	63億8022万	+3.65%
01/05	1,012	1,020	1,007	1,007	-0.49%	2,800	62億9274万	+2.44%
01/04	1,009	1,026	990	1,012	+1.1%	7,600	63億2398万	+3.05%
2023
12/29	987	1,003	980	1,001	+1.83%	4,200	62億5524万	+2.14%
12/28	977	984	960	983	+0.61%	3,900	61億4276万	+0.51%
12/27	993	993	971	977	-0.61%	6,800	61億527万	0%
12/26	1,000	1,000	955	983	-0.41%	14,900	61億4276万	+0.61%
12/25	1,002	1,002	987	987	-1.79%	3,800	61億6776万	+1.23%
12/22	1,019	1,019	984	1,005	+1.52%	9,300	62億8024万	+3.29%
12/21	985	990	965	990	+0.51%	8,000	61億8651万	+2.17%
12/20	975	985	970	985	+0.92%	12,500	61億5526万	+1.76%
12/19	977	977	969	976	+0.41%	4,800	60億9902万	+0.93%
12/18	974	975	952	972	-0.21%	3,300	60億7402万	+0.41%
12/15	953	974	953	974	+1.78%	4,600	60億8652万	+0.62%
12/14	974	974	957	957	-1.34%	6,900	59億8029万	-1.24%
12/13	970	980	970	970	-0.51%	3,400	60億6153万	0%
12/12	981	999	968	975	-2.6%	18,400	60億9277万	+0.31%
12/11	1,035	1,049	989	1,001	-2.82%	19,900	62億5524万	+2.88%
12/08	1,000	1,088	991	1,030	+6.19%	75,600	64億3647万	+5.86%
12/07	970	973	969	970	0%	4,200	60億6153万	-0.1%
12/06	976	977	969	970	0%	5,200	60億6153万	-0.1%
12/05	974	975	970	970	0%	4,400	60億6153万	0%
12/04	968	974	964	970	-0.21%	6,300	60億6153万	+0.1%
12/01	972	974	971	972	0%	5,100	60億7402万	+0.31%
11/30	975	975	972	972	-0.1%	2,100	60億7402万	+0.31%
11/29	975	981	973	973	-0.21%	5,100	60億8027万	+0.41%
11/28	971	975	966	975	+1.14%	2,600	60億9277万	+0.62%
11/27	957	985	951	964	+0.73%	6,800	60億2403万	-0.52%
11/24	956	964	947	957	-0.31%	6,300	59億8029万	-1.34%
11/22	964	964	948	960	-0.41%	4,800	59億9904万	-1.13%
11/21	940	965	940	964	+2.88%	8,100	60億2403万	-0.62%
11/20	912	937	912	937	+1.08%	7,200	58億5531万	-3.4%
11/13	15:00 2023年12月期第3四半期決算説明資料
11/13	15:00 2023年12月期第3四半期決算短信〔日本基準〕(非連結)

4428 シノプス

IR情報

2023/11/20～2024/04/17

IR情報＆株価推移

開示資料

決算

株式

チャート